7731 (株)ニコン の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,6211,6421,6161,6351,038,0001,635
2018-12-271,6191,6421,6021,6341,475,1001,634
2018-12-261,5451,5731,5241,5571,598,2001,557
2018-12-251,5661,5671,5301,5331,345,8001,533
2018-12-211,6371,6581,6181,6252,391,6001,625
2018-12-201,6341,6661,6221,6282,646,6001,628
2018-12-191,6771,6861,6421,6512,205,1001,651
2018-12-181,6871,7041,6801,6851,373,3001,685
2018-12-171,6901,7131,6801,7041,785,9001,704
2018-12-141,7081,7211,6731,6813,291,1001,681
2018-12-131,7261,7621,7241,7481,612,7001,748
2018-12-121,6851,7321,6841,7192,663,9001,719
2018-12-111,7231,7301,7051,7112,043,1001,711
2018-12-101,7331,7401,7171,7251,488,2001,725
2018-12-071,7601,7701,7311,7522,038,7001,752
2018-12-061,7401,7431,7031,7202,073,6001,720
2018-12-051,7591,7631,7351,7511,482,3001,751
2018-12-041,8191,8361,7831,7882,202,4001,788
2018-12-031,8051,8421,7911,8282,086,9001,828
2018-11-301,7951,8011,7681,7803,896,6001,780
2018-11-291,8121,8231,7961,7991,591,2001,799
2018-11-281,8051,8091,7851,8002,184,4001,800
2018-11-271,8321,8321,7871,7891,650,4001,789
2018-11-261,8191,8261,7971,8171,824,8001,817
2018-11-221,8221,8261,7801,7841,512,3001,784
2018-11-211,7781,8171,7761,8081,932,2001,808
2018-11-201,7851,8141,7811,8141,772,2001,814
2018-11-191,8051,8251,8031,8111,059,9001,811
2018-11-161,8311,8421,8051,8111,592,1001,811
2018-11-151,8241,8561,8201,8491,561,6001,849
2018-11-141,8521,8561,8371,8541,591,6001,854
2018-11-131,8181,8411,8011,8352,161,7001,835
2018-11-121,8711,8851,8261,8762,219,7001,876
2018-11-091,9301,9301,8551,8705,819,6001,870
2018-11-082,0422,0812,0112,0652,700,7002,065
2018-11-071,9962,0201,9741,9881,798,1001,988
2018-11-061,9822,0011,9741,9951,517,5001,995
2018-11-051,9771,9861,9531,9791,904,1001,979
2018-11-021,9652,0171,9602,0082,049,4002,008
2018-11-011,9551,9851,9371,9731,941,1001,973
2018-10-311,9411,9681,9151,9672,035,7001,967
2018-10-301,8471,9151,8451,9072,000,5001,907
2018-10-291,9121,9231,8571,8642,258,4001,864
2018-10-261,9181,9251,8671,8893,037,8001,889
2018-10-251,9762,0041,9451,9522,153,5001,952
2018-10-242,0332,0442,0052,0261,727,6002,026
2018-10-232,0482,0702,0232,0323,285,7002,032
2018-10-221,9982,0711,9922,0631,880,3002,063
2018-10-191,9932,0371,9902,0281,209,0002,028
2018-10-182,0382,0592,0232,0241,580,6002,024
2018-10-172,0352,0652,0132,0451,655,6002,045
2018-10-161,9571,9961,9521,9951,316,0001,995
2018-10-151,9591,9791,9451,9671,657,1001,967
2018-10-121,9501,9941,9471,9792,436,3001,979
2018-10-111,9902,0001,9511,9802,388,9001,980
2018-10-102,0932,0982,0542,0711,039,9002,071
2018-10-092,1452,1492,0582,0642,517,8002,064
2018-10-052,1502,1592,1312,1441,939,5002,144
2018-10-042,1672,1702,1432,1552,164,7002,155
2018-10-032,1572,1632,1372,1461,603,7002,146
2018-10-022,1722,1762,1232,1571,866,6002,157
2018-10-012,1472,1592,1412,1521,706,8002,152
2018-09-282,1412,1492,1282,1351,860,9002,135
2018-09-272,1562,1572,1182,1191,973,1002,119
2018-09-262,1552,1712,1332,1672,742,5002,167
2018-09-252,1372,1532,1232,1472,378,6002,147
2018-09-212,1162,1302,1072,1232,770,7002,123
2018-09-202,1422,1422,0942,1001,913,6002,100
2018-09-192,1772,1782,1342,1422,389,8002,142
2018-09-182,1202,1492,1082,1322,097,1002,132
2018-09-142,0932,1292,0802,1282,915,6002,128
2018-09-132,0432,0812,0392,0631,794,4002,063
2018-09-122,0562,0562,0042,0371,713,3002,037
2018-09-112,0202,0592,0062,0571,840,9002,057
2018-09-102,0032,0271,9962,0121,154,2002,012
2018-09-072,0002,0151,9752,0131,524,6002,013
2018-09-062,0302,0482,0122,0181,915,3002,018
2018-09-052,0712,0782,0472,0481,631,0002,048
2018-09-042,0862,1022,0642,0662,257,7002,066
2018-09-032,1432,1462,1062,110869,6002,110
2018-08-312,1212,1422,1062,1271,967,7002,127
2018-08-302,1502,1562,1202,1421,730,1002,142
2018-08-292,0952,1322,0952,1201,538,0002,120
2018-08-282,0722,0932,0702,0851,565,1002,085
2018-08-272,0502,0732,0472,0671,921,9002,067
2018-08-242,0932,0992,0292,0302,283,3002,030
2018-08-232,0792,1002,0612,0862,009,3002,086
2018-08-222,0402,0832,0372,0791,600,6002,079
2018-08-211,9912,0311,9812,0261,698,1002,026
2018-08-202,0542,0592,0042,0092,406,1002,009
2018-08-172,0912,0982,0372,0662,042,7002,066
2018-08-162,0182,0331,9942,0172,234,9002,017
2018-08-152,0572,0632,0312,0501,622,3002,050
2018-08-141,9982,0601,9982,0571,719,3002,057
2018-08-132,0272,0431,9841,9881,821,5001,988
2018-08-102,1072,1072,0302,0342,576,8002,034
2018-08-092,0902,1052,0382,1003,309,0002,100
2018-08-082,0702,1262,0302,1105,245,9002,110
2018-08-071,8931,9351,8901,9291,646,5001,929
2018-08-061,9421,9481,9051,9071,937,2001,907
2018-08-031,9571,9571,9171,9341,878,2001,934
2018-08-021,9261,9821,9231,9643,366,3001,964
2018-08-011,8961,9121,8901,9041,552,1001,904
2018-07-311,9061,9091,8791,8821,836,1001,882
2018-07-301,9141,9201,9051,916846,0001,916
2018-07-271,9111,9191,8861,9161,294,7001,916
2018-07-261,9111,9231,8951,9081,673,6001,908
2018-07-251,8781,8951,8601,8911,692,0001,891
2018-07-241,8801,8861,8471,8721,926,6001,872
2018-07-231,8321,8401,8201,8301,254,9001,830
2018-07-201,8951,8991,8391,8552,075,0001,855
2018-07-191,8851,9141,8811,9061,666,5001,906
2018-07-181,8801,8971,8681,8751,755,0001,875
2018-07-171,8311,8531,8241,8491,665,8001,849
2018-07-131,7821,8201,7781,8142,091,8001,814
2018-07-121,7961,7981,7511,7581,712,5001,758
2018-07-111,7751,7971,7611,7832,104,7001,783
2018-07-101,7701,7971,7521,7842,142,8001,784
2018-07-091,7201,7701,7181,7551,573,3001,755
2018-07-061,6771,7201,6731,7151,998,3001,715
2018-07-051,7001,7081,6741,6841,393,3001,684
2018-07-041,7241,7241,6991,7081,380,7001,708
2018-07-031,7601,7641,7181,7352,324,5001,735
2018-07-021,7671,8131,7521,7522,297,1001,752
2018-06-291,7561,7661,7341,7632,966,0001,763
2018-06-281,7501,7761,7501,7651,874,8001,765
2018-06-271,7561,7681,7431,7631,738,6001,763
2018-06-261,7241,7561,7171,7511,210,5001,751
2018-06-251,7581,7691,7341,7361,317,4001,736
2018-06-221,7471,7561,7341,7502,058,3001,750
2018-06-211,7741,7971,7701,7731,222,0001,773
2018-06-201,7561,7871,7341,7811,775,5001,781
2018-06-191,7921,8051,7561,7582,040,2001,758
2018-06-181,8021,8191,7971,8041,709,6001,804
2018-06-151,8001,8051,7781,8022,380,7001,802
2018-06-141,8061,8111,7591,7882,991,5001,788
2018-06-131,8251,8281,8001,8132,078,9001,813
2018-06-121,8381,8461,7901,8032,202,2001,803
2018-06-111,8071,8481,8051,8231,829,6001,823
2018-06-081,8201,8281,8051,8092,979,5001,809
2018-06-071,8521,8591,8311,8342,026,1001,834
2018-06-061,8231,8541,8231,8502,449,0001,850
2018-06-051,8161,8311,8111,8212,038,0001,821
2018-06-041,7801,8161,7761,8032,149,1001,803
2018-06-011,7501,7721,7421,7631,930,6001,763
2018-05-311,7541,7731,7431,7653,474,5001,765
2018-05-301,7711,7771,7561,7631,780,7001,763
2018-05-291,8151,8171,7871,7991,382,7001,799
2018-05-281,8181,8391,8061,8221,135,1001,822
2018-05-251,8221,8281,8031,8241,186,4001,824
2018-05-241,8391,8481,8031,8252,045,5001,825
2018-05-231,8531,8811,8381,8471,673,7001,847
2018-05-221,8771,8801,8541,8561,318,9001,856
2018-05-211,9041,9101,8801,8811,460,9001,881
2018-05-181,8821,9031,8681,8972,257,5001,897
2018-05-171,8481,8781,8381,8721,645,1001,872
2018-05-161,8321,8621,8311,8491,676,8001,849
2018-05-151,8301,8611,8251,8452,932,9001,845
2018-05-141,7741,8301,7721,8252,492,9001,825
2018-05-111,8181,8681,7671,8115,883,1001,811
2018-05-101,8491,8571,8121,8342,252,7001,834
2018-05-091,9141,9211,8491,8492,488,4001,849
2018-05-081,9291,9301,9111,9151,699,7001,915
2018-05-071,9211,9211,8791,9131,251,5001,913
2018-05-021,9331,9411,9111,9231,285,1001,923
2018-05-011,8971,9241,8781,9191,440,2001,919
2018-04-271,9191,9211,8981,9081,627,3001,908
2018-04-261,9161,9291,9061,9181,180,4001,918
2018-04-251,9241,9261,8891,9101,753,1001,910
2018-04-241,9131,9501,8941,9451,711,4001,945
2018-04-231,9191,9191,8801,8971,508,5001,897
2018-04-201,8851,9331,8791,9302,668,6001,930
2018-04-191,9001,9121,8851,8911,256,3001,891
2018-04-181,8901,8991,8621,8941,602,5001,894
2018-04-171,8911,9111,8861,8991,462,8001,899
2018-04-161,9061,9081,8791,8911,023,3001,891
2018-04-131,8811,9081,8721,8982,010,1001,898
2018-04-121,8691,8751,8551,8591,253,7001,859
2018-04-111,8791,8961,8661,8671,565,5001,867
2018-04-101,8601,8951,8501,8721,655,3001,872
2018-04-091,8611,8701,8461,8601,761,6001,860
2018-04-061,8821,8931,8611,8652,175,4001,865
2018-04-051,9031,9071,8721,8822,261,7001,882
2018-04-041,8671,8871,8661,8762,261,3001,876
2018-04-031,8501,8621,8311,8482,454,6001,848
2018-03-301,9171,9211,8811,8962,198,1001,896
2018-03-291,9161,9291,8841,8992,509,0001,899
2018-03-281,8651,8871,8611,8871,922,4001,887
2018-03-271,8911,9251,8911,9142,704,4001,914
2018-03-261,8691,8841,8301,8843,562,2001,884
2018-03-231,9221,9521,8981,9053,374,1001,905
2018-03-221,9681,9991,9581,9912,493,8001,991
2018-03-201,9731,9801,9471,9653,415,4001,965
2018-03-192,0512,0592,0112,0151,864,9002,015
2018-03-162,1172,1182,0572,0722,551,8002,072
2018-03-152,0972,1252,0882,1211,744,4002,121
2018-03-142,0962,1062,0732,0961,440,1002,096
2018-03-132,0982,1042,0812,0961,708,9002,096
2018-03-122,1032,1102,0822,0921,120,7002,092
2018-03-092,0742,1032,0542,0622,057,2002,062
2018-03-082,1002,1042,0532,0631,635,9002,063
2018-03-072,0732,1042,0602,0811,843,0002,081
2018-03-062,0732,1042,0632,0851,681,5002,085
2018-03-052,0462,0462,0142,0211,236,1002,021
2018-03-022,0822,0902,0522,0632,238,2002,063
2018-03-012,1642,1692,1322,1401,627,9002,140
2018-02-282,1902,2222,1822,1821,718,8002,182
2018-02-272,2202,2222,1622,1891,856,3002,189
2018-02-262,2072,2162,1862,2051,723,0002,205
2018-02-232,1702,1762,1592,1701,284,7002,170
2018-02-222,1632,1762,1422,1672,627,4002,167
2018-02-212,1492,2002,1472,1832,365,8002,183
2018-02-202,1432,1652,1332,1441,642,1002,144
2018-02-192,1102,1562,1072,1541,338,6002,154
2018-02-162,0842,1042,0582,0852,179,8002,085
2018-02-152,0762,1172,0752,1061,899,5002,106
2018-02-142,0462,0702,0172,0401,736,1002,040
2018-02-132,1082,1202,0532,0623,129,8002,062
2018-02-092,0932,1062,0282,0776,905,9002,077
2018-02-082,0242,0572,0052,0172,342,4002,017
2018-02-072,0502,0832,0082,0092,526,5002,009
2018-02-062,0112,0451,9581,9983,514,5001,998
2018-02-052,1152,1282,0942,1071,542,7002,107
2018-02-022,1672,1762,1372,1541,278,6002,154
2018-02-012,1312,1762,1312,1671,886,5002,167
2018-01-312,1402,1552,1172,1172,120,8002,117
2018-01-302,1802,1912,1522,1561,876,1002,156
2018-01-292,1762,2222,1682,1961,835,6002,196
2018-01-262,2432,2462,1812,1861,987,6002,186
2018-01-252,2292,2612,2232,2431,422,2002,243
2018-01-242,2702,2852,2412,2471,543,0002,247
2018-01-232,2322,2732,2252,2731,755,4002,273
2018-01-222,2092,2242,2082,2171,255,6002,217
2018-01-192,2472,2502,2002,2131,524,2002,213
2018-01-182,2372,2682,2252,2423,035,1002,242
2018-01-172,2452,2612,1902,2043,396,6002,204
2018-01-162,2532,2532,2042,2112,095,6002,211
2018-01-152,2552,2812,2512,2641,609,3002,264
2018-01-122,2962,3022,2312,2392,260,5002,239
2018-01-112,3442,3462,2922,3081,574,1002,308
2018-01-102,3502,3622,3482,3531,150,1002,353
2018-01-092,3632,3652,3362,3411,524,3002,341
2018-01-052,3922,3962,3482,3631,818,7002,363
2018-01-042,3012,3582,2952,3571,839,7002,357

分割・併合履歴 : [1986-09-26]1株→1.15株 [1985-09-26]1株→1.13株 [1984-09-26]1株→1.16株 [1983-09-27]1株→1.1株